股票概览
14.06
+5.24%
+0.7
13.48
开盘价
14.07
最高价
13.42
最低价
250,909
成交量
数据更新至: 2024-07-31
技术指标
13.53
MA5 (5日均线)
13.99
MA10 (10日均线)
14.93
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 13.48 | 14.07 | 13.42 | 14.06 | +5.24% | 250,909 | 346,566,408 |
| 2024-07-30 | 13.49 | 13.49 | 13.31 | 13.36 | -1.55% | 156,054 | 208,717,400 |
| 2024-07-29 | 13.72 | 13.77 | 13.48 | 13.57 | -0.15% | 152,432 | 207,329,017 |
| 2024-07-26 | 13.21 | 13.81 | 13.21 | 13.59 | +3.82% | 292,283 | 396,970,462 |
| 2024-07-25 | 13.41 | 13.48 | 13.03 | 13.09 | -4.03% | 272,107 | 358,899,975 |
| 2024-07-24 | 13.65 | 13.7 | 13.34 | 13.64 | -0.07% | 266,123 | 360,191,260 |
| 2024-07-23 | 14.5 | 14.59 | 13.61 | 13.65 | -6.06% | 473,523 | 659,226,775 |
| 2024-07-22 | 14.88 | 15.03 | 14.49 | 14.53 | -2.74% | 273,570 | 400,783,058 |
| 2024-07-19 | 15 | 15.09 | 14.74 | 14.94 | -3.11% | 249,408 | 372,369,116 |
| 2024-07-18 | 15.11 | 15.45 | 14.93 | 15.42 | -1.15% | 298,121 | 451,693,912 |
| 2024-07-17 | 16.21 | 16.28 | 15.55 | 15.6 | -3.17% | 289,416 | 456,323,653 |
| 2024-07-16 | 15.8 | 16.2 | 15.76 | 16.11 | +0.75% | 241,076 | 386,587,698 |
| 2024-07-15 | 15.88 | 16.24 | 15.67 | 15.99 | -0.25% | 262,956 | 420,971,243 |
| 2024-07-12 | 16.33 | 16.48 | 15.87 | 16.03 | -3.78% | 421,234 | 681,225,076 |
| 2024-07-11 | 16.19 | 16.83 | 16.01 | 16.66 | +6.18% | 435,789 | 717,997,760 |
| 2024-07-10 | 16.1 | 16.42 | 15.61 | 15.69 | -3.03% | 367,608 | 590,387,320 |
| 2024-07-09 | 15.5 | 16.21 | 15.5 | 16.18 | +3.72% | 310,999 | 493,461,920 |
| 2024-07-08 | 16 | 16.08 | 15.5 | 15.6 | -0.7% | 261,833 | 414,070,113 |
| 2024-07-05 | 15.25 | 15.78 | 15.1 | 15.71 | +2.95% | 226,592 | 350,746,085 |
| 2024-07-04 | 15.7 | 15.79 | 15.23 | 15.26 | -1.55% | 192,605 | 298,810,763 |
| 2024-07-03 | 15.59 | 15.67 | 15.44 | 15.5 | -1.08% | 138,376 | 214,804,168 |
| 2024-07-02 | 15.81 | 15.85 | 15.53 | 15.67 | -1.38% | 161,613 | 253,118,611 |
| 2024-07-01 | 15.51 | 15.93 | 15.5 | 15.89 | +2.58% | 247,014 | 389,653,341 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：